KissMeData/082660/price/prices-20250601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250625	160633	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	630	20240704	-23.81	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	630	-23.81	20240704	358	34.08	20240805	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N
3	20250625	150639	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	630	20240704	-23.81	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	630	-23.81	20240704	358	34.08	20240805	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N
4	20250625	140640	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	630	20240704	-23.81	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	630	-23.81	20240704	358	34.08	20240805	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N
5	20250625	130640	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	630	20240704	-23.81	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	630	-23.81	20240704	358	34.08	20240805	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N
6	20250625	120638	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	630	20240704	-23.81	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	630	-23.81	20240704	358	34.08	20240805	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N
7	20250625	110640	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	630	20240704	-23.81	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	630	-23.81	20240704	358	34.08	20240805	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N
8	20250625	100639	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	630	20240704	-23.81	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	630	-23.81	20240704	358	34.08	20240805	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N
9	20250625	090642	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	630	20240704	-23.81	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	630	-23.81	20240704	358	34.08	20240805	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N